信凯科技 sz.001335
46.40
-4.49%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 52.50 | 52.80 | 51.56 | 51.88 | -0.25% | 0.60 | 4.95% |
| 2026-02-13 | 51.50 | 52.31 | 51.06 | 52.01 | +0.97% | 0.64 | 5.30% |
| 2026-02-12 | 53.09 | 53.09 | 51.50 | 51.51 | -2.48% | 0.89 | 7.27% |
| 2026-02-11 | 51.80 | 53.50 | 51.30 | 52.82 | -1.16% | 0.91 | 7.43% |
| 2026-02-10 | 56.11 | 56.65 | 52.58 | 53.44 | -5.75% | 1.86 | 14.70% |
| 2026-02-09 | 55.68 | 58.68 | 54.86 | 56.70 | +4.30% | 2.36 | 17.78% |
| 2026-02-06 | 53.70 | 56.00 | 53.30 | 54.36 | +1.04% | 1.73 | 13.44% |
| 2026-02-05 | 53.60 | 54.28 | 53.00 | 53.80 | +0.22% | 0.68 | 5.39% |
| 2026-02-04 | 53.54 | 54.10 | 52.83 | 53.68 | +0.24% | 0.87 | 6.96% |
| 2026-02-03 | 50.80 | 54.18 | 49.72 | 53.55 | +7.49% | 1.41 | 11.48% |
| 2026-02-02 | 49.55 | 50.88 | 49.36 | 49.82 | -0.44% | 0.57 | 4.84% |
| 2026-01-30 | 49.50 | 50.59 | 48.61 | 50.04 | +1.34% | 0.94 | 8.06% |
| 2026-01-29 | 51.42 | 52.40 | 49.00 | 49.38 | -4.86% | 1.26 | 10.66% |
| 2026-01-28 | 54.26 | 54.80 | 51.50 | 51.90 | -4.70% | 1.32 | 10.65% |
| 2026-01-27 | 55.71 | 55.88 | 53.36 | 54.46 | -1.25% | 1.06 | 8.38% |
| 2026-01-26 | 54.10 | 55.26 | 53.31 | 55.15 | +2.60% | 1.51 | 11.84% |
| 2026-01-23 | 53.60 | 54.05 | 52.70 | 53.75 | +0.17% | 0.77 | 6.13% |
| 2026-01-22 | 54.44 | 55.30 | 53.44 | 53.66 | -1.45% | 0.86 | 6.80% |
| 2026-01-21 | 53.42 | 54.83 | 52.50 | 54.45 | +1.93% | 1.12 | 8.90% |
| 2026-01-20 | 53.42 | 54.00 | 52.61 | 53.42 | 0.00% | 1.04 | 8.31% |